105,572$
-0,02%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 106,62 | 107,11 | 105,09 | 105,59 | -1,11% | 980.362,00 |
| 30.09.2025 | 105,29 | 106,82 | 105,02 | 106,78 | 0,22% | 969.377,00 |
| 29.09.2025 | 106,76 | 106,77 | 105,96 | 106,55 | -0,42% | 762.046,00 |
| 26.09.2025 | 106,72 | 107,64 | 106,15 | 107,00 | 0,90% | 790.905,00 |
| 25.09.2025 | 107,31 | 107,84 | 105,89 | 106,05 | -1,07% | 785.451,00 |
| 24.09.2025 | 108,07 | 108,57 | 107,02 | 107,20 | -0,78% | 676.867,00 |
| 23.09.2025 | 108,08 | 108,60 | 107,36 | 108,04 | -0,13% | 762.362,00 |
| 22.09.2025 | 107,70 | 108,38 | 106,94 | 108,18 | 0,21% | 687.151,00 |
| 19.09.2025 | 107,30 | 108,83 | 106,91 | 107,95 | 0,59% | 1.770.844,00 |
| 18.09.2025 | 106,82 | 107,75 | 106,24 | 107,32 | 0,80% | 913.644,00 |
| 17.09.2025 | 106,38 | 108,58 | 106,18 | 106,47 | -0,61% | 1.182.086,00 |
| 16.09.2025 | 108,95 | 108,95 | 106,90 | 107,12 | -1,15% | 935.659,00 |
| 15.09.2025 | 109,65 | 109,91 | 108,14 | 108,37 | -1,04% | 756.869,00 |
| 12.09.2025 | 110,72 | 110,79 | 109,24 | 109,51 | -1,13% | 514.761,00 |
| 11.09.2025 | 108,85 | 110,99 | 108,85 | 110,76 | 1,75% | 607.366,00 |
| 10.09.2025 | 111,42 | 112,26 | 108,66 | 108,85 | -2,49% | 1.091.571,00 |
| 09.09.2025 | 110,02 | 111,80 | 109,86 | 111,63 | 0,64% | 1.062.131,00 |
| 08.09.2025 | 110,38 | 111,00 | 110,00 | 110,92 | -0,40% | 651.017,00 |
| 05.09.2025 | 111,00 | 112,27 | 110,76 | 111,36 | 0,92% | 995.352,00 |
| 04.09.2025 | 109,85 | 110,48 | 109,17 | 110,34 | 0,85% | 644.197,00 |
| 03.09.2025 | 108,37 | 109,52 | 107,95 | 109,41 | 0,76% | 774.659,00 |
| 02.09.2025 | 111,39 | 111,43 | 108,37 | 108,58 | -3,04% | 890.638,00 |
| 29.08.2025 | 110,71 | 112,20 | 110,05 | 111,98 | 1,12% | 714.411,00 |
| 28.08.2025 | 110,53 | 110,84 | 109,63 | 110,74 | 0,16% | 604.190,00 |
| 27.08.2025 | 109,50 | 110,88 | 109,22 | 110,56 | 1,25% | 705.278,00 |
| 26.08.2025 | 109,27 | 109,99 | 108,86 | 109,20 | 0,30% | 1.549.854,00 |
| 25.08.2025 | 109,30 | 109,66 | 108,36 | 108,87 | -0,52% | 581.719,00 |
| 22.08.2025 | 108,92 | 110,00 | 108,54 | 109,44 | 1,31% | 864.766,00 |
| 21.08.2025 | 108,01 | 108,80 | 107,46 | 108,02 | -0,38% | 577.705,00 |
| 20.08.2025 | 109,16 | 109,45 | 108,00 | 108,43 | 0,14% | 877.481,00 |
| 19.08.2025 | 106,79 | 108,32 | 106,44 | 108,28 | 2,37% | 988.462,00 |
| 18.08.2025 | 106,96 | 107,32 | 105,76 | 105,77 | -0,98% | 1.086.806,00 |
| 15.08.2025 | 106,35 | 107,24 | 105,82 | 106,82 | 0,75% | 789.526,00 |
| 14.08.2025 | 106,06 | 106,47 | 105,29 | 106,02 | -0,92% | 892.691,00 |
| 13.08.2025 | 105,10 | 107,16 | 104,34 | 107,00 | 2,05% | 1.113.404,00 |
| 12.08.2025 | 104,56 | 104,92 | 103,38 | 104,85 | 0,77% | 787.014,00 |
| 11.08.2025 | 105,53 | 105,65 | 104,01 | 104,05 | -1,39% | 782.692,00 |
| 08.08.2025 | 107,15 | 107,25 | 105,28 | 105,52 | -1,36% | 646.339,00 |
| 07.08.2025 | 106,93 | 107,44 | 106,15 | 106,97 | 0,47% | 753.585,00 |
| 06.08.2025 | 107,96 | 108,33 | 106,18 | 106,47 | -1,11% | 1.020.652,00 |
| 05.08.2025 | 106,23 | 107,97 | 105,54 | 107,67 | 1,80% | 1.549.806,00 |
| 04.08.2025 | 107,63 | 107,71 | 105,63 | 105,77 | -1,10% | 847.807,00 |
| 01.08.2025 | 110,42 | 110,57 | 106,47 | 106,95 | -2,06% | 2.037.602,00 |
| 31.07.2025 | 111,42 | 112,26 | 108,64 | 109,20 | -2,60% | 1.855.914,00 |
| 30.07.2025 | 114,39 | 114,39 | 111,26 | 112,12 | -2,27% | 1.162.377,00 |
| 29.07.2025 | 112,90 | 114,84 | 112,20 | 114,72 | 2,22% | 962.324,00 |
| 28.07.2025 | 113,31 | 113,56 | 112,17 | 112,23 | -1,15% | 712.692,00 |
| 25.07.2025 | 113,76 | 114,72 | 112,60 | 113,54 | -0,05% | 804.699,00 |
| 24.07.2025 | 114,94 | 115,23 | 113,55 | 113,60 | -1,39% | 874.783,00 |
| 23.07.2025 | 115,91 | 115,91 | 114,56 | 115,20 | -0,42% | 841.704,00 |
| 22.07.2025 | 113,20 | 115,83 | 113,20 | 115,69 | 2,16% | 525.208,00 |
| 21.07.2025 | 114,60 | 115,55 | 113,13 | 113,24 | -0,61% | 693.118,00 |
| 18.07.2025 | 114,15 | 114,94 | 113,54 | 113,93 | -0,19% | 654.902,00 |
| 17.07.2025 | 114,30 | 114,98 | 113,65 | 114,15 | 0,04% | 619.313,00 |
| 16.07.2025 | 113,01 | 114,28 | 112,49 | 114,10 | 1,44% | 595.910,00 |
| 15.07.2025 | 114,19 | 114,20 | 112,15 | 112,48 | -1,42% | 587.206,00 |
| 14.07.2025 | 113,69 | 115,07 | 113,63 | 114,10 | 0,30% | 753.272,00 |
| 11.07.2025 | 112,24 | 114,23 | 111,91 | 113,76 | 0,31% | 599.372,00 |
| 10.07.2025 | 113,01 | 114,50 | 112,73 | 113,41 | 0,35% | 866.543,00 |
| 09.07.2025 | 113,62 | 114,30 | 112,90 | 113,01 | -0,26% | 713.633,00 |
| 08.07.2025 | 113,06 | 114,19 | 112,32 | 113,31 | -0,04% | 947.051,00 |
| 07.07.2025 | 113,88 | 115,53 | 112,80 | 113,36 | -0,57% | 880.318,00 |
| 03.07.2025 | 113,34 | 114,65 | 113,01 | 114,01 | 0,54% | 610.676,00 |
| 02.07.2025 | 112,82 | 113,65 | 111,53 | 113,40 | 0,38% | 1.025.159,00 |
| 01.07.2025 | 112,24 | 114,31 | 111,18 | 112,97 | 0,25% | 1.694.004,00 |
| 30.06.2025 | 113,41 | 113,41 | 110,81 | 112,69 | -0,94% | 2.825.465,00 |
| 27.06.2025 | 114,30 | 115,16 | 113,34 | 113,76 | -0,50% | 1.151.230,00 |
| 26.06.2025 | 113,56 | 114,42 | 112,56 | 114,33 | 1,12% | 952.807,00 |
| 25.06.2025 | 115,20 | 115,20 | 112,84 | 113,06 | -2,14% | 1.629.916,00 |
| 24.06.2025 | 116,86 | 116,86 | 115,02 | 115,53 | -0,63% | 941.241,00 |
| 23.06.2025 | 116,22 | 117,50 | 114,65 | 116,26 | 0,58% | 857.684,00 |
| 20.06.2025 | 116,04 | 116,37 | 114,95 | 115,59 | -0,03% | 1.585.761,00 |
| 18.06.2025 | 115,69 | 116,86 | 115,21 | 115,62 | -0,24% | 759.086,00 |
| 17.06.2025 | 116,05 | 116,31 | 115,33 | 115,90 | -0,22% | 635.895,00 |
| 16.06.2025 | 116,24 | 117,48 | 115,87 | 116,16 | 0,03% | 470.253,00 |
| 13.06.2025 | 117,59 | 118,27 | 115,08 | 116,12 | -2,00% | 696.865,00 |
| 12.06.2025 | 117,80 | 118,59 | 117,04 | 118,49 | 0,91% | 594.485,00 |
| 11.06.2025 | 118,38 | 118,49 | 116,78 | 117,42 | -0,58% | 767.797,00 |
| 10.06.2025 | 118,31 | 119,00 | 117,32 | 118,11 | 0,48% | 1.002.985,00 |
| 09.06.2025 | 115,42 | 118,37 | 115,23 | 117,54 | 1,48% | 1.409.233,00 |
| 06.06.2025 | 116,59 | 117,18 | 114,71 | 115,83 | 0,08% | 595.131,00 |
| 05.06.2025 | 117,10 | 117,59 | 115,43 | 115,74 | -1,56% | 674.070,00 |
| 04.06.2025 | 117,43 | 118,26 | 116,60 | 117,58 | -0,10% | 662.052,00 |
| 03.06.2025 | 116,79 | 118,36 | 115,60 | 117,70 | -0,11% | 1.774.341,00 |
| 02.06.2025 | 116,41 | 117,97 | 115,71 | 117,83 | 0,29% | 528.563,00 |
| 30.05.2025 | 116,24 | 117,83 | 115,76 | 117,49 | 0,50% | 1.314.352,00 |
| 29.05.2025 | 115,60 | 117,41 | 115,41 | 116,91 | 1,14% | 790.120,00 |
| 28.05.2025 | 115,60 | 116,08 | 114,45 | 115,59 | 0,44% | 631.335,00 |
| 27.05.2025 | 113,42 | 115,39 | 113,02 | 115,08 | 1,81% | 801.400,00 |
| 23.05.2025 | 114,22 | 114,46 | 111,90 | 113,03 | -1,20% | 1.289.508,00 |
| 22.05.2025 | 115,55 | 115,62 | 113,70 | 114,40 | -0,98% | 1.234.375,00 |
| 21.05.2025 | 117,61 | 118,45 | 115,32 | 115,53 | -2,78% | 522.946,00 |
| 20.05.2025 | 118,57 | 119,33 | 117,95 | 118,83 | -0,19% | 574.910,00 |
| 19.05.2025 | 117,91 | 119,74 | 117,79 | 119,06 | -0,48% | 692.936,00 |
| 16.05.2025 | 118,47 | 119,89 | 117,77 | 119,63 | 1,39% | 1.922.093,00 |
| 15.05.2025 | 116,53 | 118,14 | 116,50 | 117,99 | 1,94% | 796.140,00 |
| 14.05.2025 | 117,02 | 117,02 | 115,00 | 115,74 | -1,27% | 684.517,00 |
| 13.05.2025 | 118,75 | 118,95 | 116,41 | 117,23 | -1,45% | 949.926,00 |
| 12.05.2025 | 119,10 | 119,22 | 117,90 | 118,95 | 0,82% | 562.499,00 |
| 09.05.2025 | 117,33 | 118,52 | 117,07 | 117,98 | 0,42% | 763.524,00 |